Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Investment
(NQ:
GAIN
)
14.06
-0.11 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2007
3.948
3.948
3.781
3.828
243,460
+0.01(+0.34%)
Feb 27, 2007
3.956
3.956
3.784
3.815
445,288
-0.12(-3.11%)
Feb 26, 2007
3.958
3.958
3.922
3.938
259,143
+0.00(+0.00%)
Feb 23, 2007
3.979
3.979
3.922
3.938
204,059
-0.04(-1.05%)
Feb 22, 2007
3.979
3.982
3.932
3.979
153,049
+0.01(+0.20%)
Feb 21, 2007
3.971
3.984
3.932
3.971
231,142
+0.00(+0.00%)
Feb 20, 2007
3.912
3.974
3.898
3.971
208,321
+0.07(+1.87%)
Feb 16, 2007
3.919
3.930
3.883
3.898
172,210
-0.02(-0.60%)
Feb 15, 2007
3.951
3.951
3.912
3.922
311,692
-0.02(-0.59%)
Feb 14, 2007
3.971
3.982
3.932
3.945
314,979
-0.02(-0.59%)
Feb 13, 2007
3.984
3.984
3.919
3.969
169,203
+0.01(+0.33%)
Feb 12, 2007
3.966
3.966
3.927
3.956
383,857
+0.00(+0.07%)
Feb 09, 2007
3.925
3.987
3.925
3.953
307,538
+0.01(+0.20%)
Feb 08, 2007
3.943
3.953
3.914
3.945
253,390
+0.01(+0.13%)
Feb 07, 2007
3.945
3.945
3.904
3.940
340,043
+0.02(+0.40%)
Feb 06, 2007
4.018
4.018
3.862
3.925
560,019
-0.09(-2.14%)
Feb 05, 2007
4.133
4.133
3.974
4.010
192,769
-0.11(-2.59%)
Feb 02, 2007
4.060
4.125
4.060
4.117
91,218
+0.07(+1.61%)
Feb 01, 2007
4.029
4.060
3.997
4.052
176,856
+0.03(+0.71%)
Jan 31, 2007
4.005
4.057
3.982
4.023
277,436
+0.04(+0.91%)
Jan 30, 2007
3.990
3.995
3.948
3.987
162,660
+0.02(+0.46%)
Jan 29, 2007
3.977
3.984
3.945
3.969
154,546
+0.02(+0.40%)
Jan 26, 2007
3.948
3.958
3.909
3.953
174,890
+0.02(+0.40%)
Jan 25, 2007
3.940
3.958
3.932
3.938
308,056
-0.02(-0.40%)
Jan 24, 2007
3.958
4.008
3.940
3.953
243,261
+0.00(+0.07%)
Jan 23, 2007
3.974
3.979
3.943
3.951
170,313
-0.03(-0.72%)
Jan 22, 2007
4.034
4.034
3.974
3.979
111,224
-0.07(-1.67%)
Jan 19, 2007
3.987
4.052
3.912
4.047
148,878
+0.01(+0.19%)
Jan 18, 2007
4.065
4.091
4.000
4.039
227,471
-0.03(-0.83%)
Jan 17, 2007
4.138
4.156
4.073
4.073
456,255
-0.07(-1.70%)
Jan 16, 2007
4.167
4.180
4.138
4.143
353,594
-0.02(-0.56%)
Jan 12, 2007
4.099
4.167
4.076
4.167
901,571
+0.07(+1.78%)
Jan 11, 2007
4.063
4.094
4.044
4.094
268,485
+0.05(+1.35%)
Jan 10, 2007
3.990
4.063
3.990
4.039
239,590
+0.02(+0.45%)
Jan 09, 2007
4.042
4.073
3.977
4.021
148,187
-0.01(-0.32%)
Jan 08, 2007
3.984
4.068
3.948
4.034
303,333
+0.06(+1.51%)
Jan 05, 2007
4.018
4.031
3.966
3.974
332,278
-0.07(-1.74%)
Jan 04, 2007
4.076
4.076
3.992
4.044
262,595
-0.02(-0.45%)
Jan 03, 2007
3.969
4.154
3.969
4.063
502,392
+0.08(+1.89%)
Dec 29, 2006
3.958
4.003
3.940
3.987
478,742
+0.05(+1.32%)
Dec 28, 2006
3.958
3.958
3.919
3.935
225,789
-0.02(-0.53%)
Dec 27, 2006
3.912
3.966
3.891
3.956
917,442
+0.03(+0.80%)
Dec 26, 2006
3.901
3.958
3.862
3.925
300,560
+0.02(+0.53%)
Dec 22, 2006
3.901
3.925
3.901
3.904
60,271
-0.02(-0.46%)
Dec 21, 2006
3.906
3.927
3.883
3.922
342,232
+0.02(+0.53%)
Dec 20, 2006
3.927
3.927
3.891
3.901
227,624
-0.03(-0.66%)
Dec 19, 2006
3.912
4.297
3.854
3.927
665,821
+0.03(+0.87%)
Dec 18, 2006
3.904
3.906
3.888
3.893
196,206
+0.00(+0.07%)
Dec 15, 2006
3.904
3.906
3.880
3.891
2,048,327
-0.02(-0.40%)
Dec 14, 2006
3.891
3.919
3.878
3.906
636,038
+0.01(+0.13%)
Dec 13, 2006
3.901
3.919
3.870
3.901
133,880
+0.00(+0.00%)
Dec 12, 2006
3.904
3.906
3.885
3.901
125,190
+0.00(+0.00%)
Dec 11, 2006
3.862
3.901
3.862
3.901
106,800
+0.02(+0.60%)
Dec 08, 2006
3.867
3.893
3.859
3.878
53,770
+0.01(+0.13%)
Dec 07, 2006
3.865
3.885
3.846
3.872
82,228
+0.00(+0.00%)
Dec 06, 2006
3.841
3.880
3.823
3.872
65,916
+0.02(+0.40%)
Dec 05, 2006
3.865
3.906
3.844
3.857
1,707,259
+0.01(+0.20%)
Dec 04, 2006
3.802
3.859
3.779
3.849
225,094
+0.04(+0.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.